Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asset Management Sector (CIX: MSECTOR422 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 1605 1620 1592 1608 0 +0.74(+0.05%)
Apr 27, 2017 1607 1618 1585 1607 0 +0.04(+0.00%)
Apr 26, 2017 1603 1621 1596 1607 0 +1.49(+0.09%)
Apr 25, 2017 1611 1620 1591 1605 0 -2.49(-0.15%)
Apr 24, 2017 1613 1623 1597 1608 0 +25.30(+1.60%)
Apr 21, 2017 1597 1602 1576 1582 0 -13.05(-0.82%)
Apr 20, 2017 1591 1604 1577 1595 0 +16.14(+1.02%)
Apr 19, 2017 1587 1599 1573 1579 0 +0.68(+0.04%)
Apr 18, 2017 1572 1588 1563 1579 0 -3.21(-0.20%)
Apr 17, 2017 1561 1583 1556 1582 0 +26.28(+1.69%)
Apr 13, 2017 1565 1580 1552 1556 0 -14.89(-0.95%)
Apr 12, 2017 1578 1586 1560 1570 0 -7.47(-0.47%)
Apr 11, 2017 1577 1587 1558 1578 0 -5.64(-0.36%)
Apr 10, 2017 1578 1593 1571 1584 0 +7.03(+0.45%)
Apr 07, 2017 1573 1589 1567 1577 0 -4.90(-0.31%)
Apr 06, 2017 1568 1589 1560 1581 0 +14.07(+0.90%)
Apr 05, 2017 1584 1598 1564 1567 0 -6.65(-0.42%)
Apr 04, 2017 1568 1582 1562 1574 0 -2.16(-0.14%)
Apr 03, 2017 1585 1591 1555 1576 0 -6.68(-0.42%)
Mar 31, 2017 1579 1592 1573 1583 0 -1.01(-0.06%)
Mar 30, 2017 1571 1592 1566 1584 0 +13.15(+0.84%)
Mar 29, 2017 1572 1579 1558 1571 0 -5.60(-0.36%)
Mar 28, 2017 1550 1586 1547 1576 0 +24.57(+1.58%)
Mar 27, 2017 1533 1555 1524 1552 0 -3.49(-0.22%)
Mar 24, 2017 1560 1573 1545 1555 0 -2.08(-0.13%)
Mar 23, 2017 1553 1576 1546 1557 0 +0.43(+0.03%)
Mar 22, 2017 1551 1565 1532 1557 0 -1.20(-0.08%)
Mar 21, 2017 1598 1602 1551 1558 0 -28.80(-1.81%)
Mar 20, 2017 1592 1598 1579 1587 0 -8.04(-0.50%)
Mar 17, 2017 1624 1628 1591 1595 0 -32.00(-1.97%)
Mar 16, 2017 1630 1642 1620 1627 0 +7.42(+0.46%)
Mar 15, 2017 1607 1626 1603 1620 0 +21.20(+1.33%)
Mar 14, 2017 1599 1606 1585 1598 0 -8.57(-0.53%)
Mar 13, 2017 1602 1614 1593 1607 0 +13.32(+0.84%)
Mar 10, 2017 1598 1605 1583 1594 0 +5.52(+0.35%)
Mar 09, 2017 1598 1607 1582 1588 0 -6.30(-0.40%)
Mar 08, 2017 1605 1615 1592 1594 0 +0.03(+0.00%)
Mar 07, 2017 1594 1603 1584 1594 0 -1.37(-0.09%)
Mar 06, 2017 1598 1606 1588 1596 0 -8.57(-0.53%)
Mar 03, 2017 1599 1614 1590 1604 0 +2.96(+0.18%)
Mar 02, 2017 1618 1623 1598 1601 0 -19.66(-1.21%)
Mar 01, 2017 1624 1636 1609 1621 0 +21.15(+1.32%)
Feb 28, 2017 1605 1614 1588 1600 0 -12.92(-0.80%)
Feb 27, 2017 1601 1619 1594 1613 0 +10.47(+0.65%)
Feb 24, 2017 1598 1609 1587 1602 0 -10.35(-0.64%)
Feb 23, 2017 1620 1625 1601 1613 0 -2.99(-0.19%)
Feb 22, 2017 1608 1624 1601 1616 0 +0.46(+0.03%)
Feb 21, 2017 1608 1623 1603 1615 0 +13.10(+0.82%)
Feb 17, 2017 1602 1602 1602 1602 0 +0.38(+0.02%)
Feb 16, 2017 1608 1616 1593 1602 0 -8.91(-0.55%)
Feb 15, 2017 1595 1616 1586 1611 0 +23.59(+1.49%)
Feb 14, 2017 1574 1594 1568 1587 0 +7.67(+0.49%)
Feb 13, 2017 1572 1587 1564 1579 0 +14.75(+0.94%)
Feb 10, 2017 1560 1574 1551 1565 0 +10.06(+0.65%)
Feb 09, 2017 1533 1561 1525 1555 0 +22.40(+1.46%)
Feb 08, 2017 1528 1538 1516 1532 0 -3.33(-0.22%)
Feb 07, 2017 1540 1546 1525 1535 0 +2.00(+0.13%)
Feb 06, 2017 1524 1545 1520 1533 0 -0.56(-0.04%)
Feb 03, 2017 1528 1544 1517 1534 0 +27.76(+1.84%)
Feb 02, 2017 1499 1525 1484 1506 0 +4.90(+0.33%)
Feb 01, 2017 1504 1523 1489 1501 0 +9.65(+0.65%)
Jan 31, 2017 1494 1504 1475 1492 0 -5.67(-0.38%)
Jan 30, 2017 1498 1508 1476 1497 0 -8.14(-0.54%)
Jan 27, 2017 1520 1527 1491 1506 0 -12.68(-0.84%)
Jan 26, 2017 1542 1549 1502 1518 0 -25.32(-1.64%)
Jan 25, 2017 1539 1551 1525 1544 0 +17.72(+1.16%)
Jan 24, 2017 1514 1538 1505 1526 0 +16.69(+1.11%)
Jan 23, 2017 1508 1519 1498 1509 0 -2.79(-0.18%)
Jan 20, 2017 1501 1517 1492 1512 0 +16.44(+1.10%)
Jan 19, 2017 1510 1517 1486 1495 0 -12.06(-0.80%)
Jan 18, 2017 1501 1512 1486 1508 0 +8.93(+0.60%)
Jan 17, 2017 1513 1520 1492 1499 0 -22.09(-1.45%)
Jan 13, 2017 1521 1521 1521 1521 0 +2.15(+0.14%)
Jan 12, 2017 1512 1524 1492 1519 0 -1.49(-0.10%)
Jan 11, 2017 1507 1523 1499 1520 0 +10.64(+0.70%)
Jan 10, 2017 1512 1524 1498 1509 0 -0.36(-0.02%)
Jan 09, 2017 1527 1537 1504 1510 0 -20.17(-1.32%)
Jan 06, 2017 1534 1543 1517 1530 0 +1.30(+0.09%)
Jan 05, 2017 1532 1546 1510 1529 0 -9.19(-0.60%)
Jan 04, 2017 1513 1547 1508 1538 0 +33.39(+2.22%)
Jan 03, 2017 1503 1519 1485 1504 0 +22.54(+1.52%)
Dec 30, 2016 1482 1482 1482 1482 0 +3.29(+0.22%)
Dec 29, 2016 1482 1494 1471 1479 0 -4.06(-0.27%)
Dec 28, 2016 1504 1510 1480 1483 0 -20.22(-1.35%)
Dec 27, 2016 1506 1513 1496 1503 0 +0.25(+0.02%)
Dec 23, 2016 1503 1503 1503 1503 0 +1.25(+0.08%)
Dec 22, 2016 1514 1517 1494 1501 0 -14.17(-0.93%)
Dec 21, 2016 1519 1525 1504 1516 0 -6.33(-0.42%)
Dec 20, 2016 1515 1529 1506 1522 0 +17.71(+1.18%)
Dec 19, 2016 1502 1512 1487 1504 0 +3.16(+0.21%)
Dec 16, 2016 1516 1529 1494 1501 0 -10.67(-0.71%)
Dec 15, 2016 1510 1530 1499 1512 0 +5.54(+0.37%)
Dec 14, 2016 1525 1543 1501 1506 0 -26.32(-1.72%)
Dec 13, 2016 1538 1552 1518 1532 0 +0.10(+0.01%)
Dec 12, 2016 1550 1559 1522 1532 0 -20.31(-1.31%)
Dec 09, 2016 1566 1574 1544 1553 0 -16.20(-1.03%)
Dec 08, 2016 1545 1577 1536 1569 0 +26.16(+1.70%)
Dec 07, 2016 1510 1547 1504 1543 0 +32.79(+2.17%)
Dec 06, 2016 1504 1514 1490 1510 0 +12.69(+0.85%)
Dec 05, 2016 1490 1506 1479 1497 0 +18.74(+1.27%)
Dec 02, 2016 1486 1492 1469 1478 0 -10.53(-0.71%)
Dec 01, 2016 1487 1505 1473 1489 0 +11.88(+0.80%)
Nov 30, 2016 1481 1494 1468 1477 0 +10.52(+0.72%)
Nov 29, 2016 1471 1481 1457 1467 0 -1.47(-0.10%)
Nov 28, 2016 1482 1491 1464 1468 0 -23.35(-1.57%)
Nov 25, 2016 1486 1496 1479 1491 0 +7.93(+0.53%)
Nov 23, 2016 1483 1483 1483 1483 0 +0.24(+0.02%)
Nov 22, 2016 1487 1494 1470 1483 0 +0.32(+0.02%)
Nov 21, 2016 1484 1491 1469 1483 0 +6.53(+0.44%)
Nov 18, 2016 1476 1489 1465 1476 0 +1.91(+0.13%)
Nov 17, 2016 1466 1485 1456 1474 0 +9.84(+0.67%)
Nov 16, 2016 1464 1478 1453 1465 0 -11.17(-0.76%)
Nov 15, 2016 1460 1481 1445 1476 0 +8.66(+0.59%)
Nov 14, 2016 1445 1480 1434 1467 0 +35.69(+2.49%)
Nov 11, 2016 1438 1454 1410 1431 0 -10.74(-0.74%)
Nov 10, 2016 1424 1486 1405 1442 0 +30.33(+2.15%)
Nov 09, 2016 1345 1424 1336 1412 0 +70.67(+5.27%)
Nov 08, 2016 1341 1349 1326 1341 0 -3.57(-0.27%)
Nov 07, 2016 1346 1357 1333 1345 0 +25.27(+1.92%)
Nov 04, 2016 1318 1338 1308 1320 0 -1.92(-0.15%)
Nov 03, 2016 1317 1332 1311 1321 0 +4.87(+0.37%)
Nov 02, 2016 1330 1335 1311 1317 0 -18.12(-1.36%)
Nov 01, 2016 1348 1356 1322 1335 0 -5.87(-0.44%)
Oct 31, 2016 1359 1364 1335 1341 0 -13.11(-0.97%)
Oct 28, 2016 1357 1376 1338 1354 0 +1.00(+0.07%)
Oct 27, 2016 1376 1385 1341 1353 0 -15.58(-1.14%)
Oct 26, 2016 1370 1387 1350 1368 0 -8.21(-0.60%)
Oct 25, 2016 1384 1393 1369 1376 0 -7.62(-0.55%)
Oct 24, 2016 1384 1395 1375 1384 0 +10.30(+0.75%)
Oct 21, 2016 1362 1380 1356 1374 0 -0.14(-0.01%)
Oct 20, 2016 1377 1387 1368 1374 0 -5.69(-0.41%)
Oct 19, 2016 1375 1387 1368 1380 0 +10.88(+0.79%)
Oct 18, 2016 1376 1380 1359 1369 0 +10.11(+0.74%)
Oct 17, 2016 1368 1372 1354 1359 0 -9.10(-0.67%)
Oct 14, 2016 1386 1393 1364 1368 0 -6.50(-0.47%)
Oct 13, 2016 1372 1381 1352 1374 0 -12.29(-0.89%)
Oct 12, 2016 1384 1400 1377 1386 0 +2.68(+0.19%)
Oct 11, 2016 1407 1411 1375 1384 0 -27.49(-1.95%)
Oct 10, 2016 1416 1425 1406 1411 0 +4.89(+0.35%)
Oct 07, 2016 1408 1410 1395 1406 0 -13.86(-0.98%)
Oct 06, 2016 1426 1432 1411 1420 0 -6.69(-0.47%)
Oct 05, 2016 1410 1435 1405 1427 0 +23.61(+1.68%)
Oct 04, 2016 1413 1422 1394 1403 0 +28.43(+2.07%)
Sep 26, 2016 1382 1393 1368 1375 0 -19.75(-1.42%)
Sep 23, 2016 1404 1414 1391 1395 0 -16.43(-1.16%)
Sep 22, 2016 1413 1427 1402 1411 0 +12.36(+0.88%)
Sep 21, 2016 1388 1403 1379 1399 0 +17.27(+1.25%)
Sep 20, 2016 1393 1399 1378 1381 0 -1.05(-0.08%)
Sep 19, 2016 1383 1401 1376 1383 0 +6.30(+0.46%)
Sep 16, 2016 1383 1385 1364 1376 0 -15.81(-1.14%)
Sep 15, 2016 1371 1399 1368 1392 0 +19.31(+1.41%)
Sep 14, 2016 1376 1386 1364 1373 0 -3.64(-0.26%)
Sep 13, 2016 1387 1394 1367 1376 0 -31.13(-2.21%)
Sep 12, 2016 1373 1413 1364 1407 0 +22.32(+1.61%)
Sep 09, 2016 1409 1415 1383 1385 0 -32.32(-2.28%)
Sep 08, 2016 1415 1427 1408 1417 0 -0.67(-0.05%)
Sep 07, 2016 1408 1423 1402 1418 0 +7.25(+0.51%)
Sep 06, 2016 1416 1421 1399 1411 0 -4.30(-0.30%)
Sep 02, 2016 1415 1415 1415 1415 0 +13.13(+0.94%)
Sep 01, 2016 1419 1425 1390 1402 0 -12.82(-0.91%)
Aug 31, 2016 1419 1425 1402 1415 0 -4.81(-0.34%)
Aug 30, 2016 1413 1426 1406 1420 0 +8.82(+0.63%)
Aug 29, 2016 1404 1420 1401 1411 0 +7.39(+0.53%)
Aug 26, 2016 1405 1418 1392 1404 0 +2.95(+0.21%)
Aug 25, 2016 1402 1410 1394 1401 0 -5.42(-0.39%)
Aug 24, 2016 1415 1420 1402 1406 0 -10.03(-0.71%)
Aug 23, 2016 1414 1424 1411 1416 0 +11.15(+0.79%)
Aug 22, 2016 1403 1411 1394 1405 0 -2.11(-0.15%)
Aug 19, 2016 1402 1414 1394 1407 0 -1.53(-0.11%)
Aug 18, 2016 1401 1414 1395 1408 0 +7.09(+0.51%)
Aug 17, 2016 1396 1409 1389 1401 0 +5.32(+0.38%)
Aug 16, 2016 1395 1405 1388 1396 0 -4.27(-0.30%)
Aug 15, 2016 1397 1408 1392 1400 0 +8.27(+0.59%)
Aug 12, 2016 1390 1400 1379 1392 0 -6.24(-0.45%)
Aug 11, 2016 1398 1407 1391 1398 0 +4.46(+0.32%)
Aug 10, 2016 1400 1406 1388 1394 0 -4.11(-0.29%)
Aug 09, 2016 1403 1410 1391 1398 0 -4.08(-0.29%)
Aug 08, 2016 1402 1413 1393 1402 0 +3.66(+0.26%)
Aug 05, 2016 1384 1405 1379 1398 0 +26.88(+1.96%)
Aug 04, 2016 1372 1380 1361 1372 0 -3.14(-0.23%)
Aug 03, 2016 1357 1380 1352 1375 0 +20.24(+1.49%)
Aug 02, 2016 1380 1388 1348 1354 0 -28.63(-2.07%)
Aug 01, 2016 1393 1400 1375 1383 0 -11.41(-0.82%)
Jul 29, 2016 1374 1402 1367 1394 0 +16.69(+1.21%)
Jul 28, 2016 1375 1393 1363 1378 0 -0.51(-0.04%)
Jul 27, 2016 1378 1391 1363 1378 0 -0.69(-0.05%)
Jul 26, 2016 1381 1390 1367 1379 0 -6.94(-0.50%)
Jul 25, 2016 1390 1399 1380 1386 0 -7.39(-0.53%)
Jul 22, 2016 1384 1397 1378 1393 0 +11.73(+0.85%)
Jul 21, 2016 1382 1393 1374 1382 0 +1.08(+0.08%)
Jul 20, 2016 1375 1385 1359 1380 0 +10.55(+0.77%)
Jul 19, 2016 1369 1378 1359 1370 0 -7.46(-0.54%)
Jul 18, 2016 1373 1383 1366 1377 0 +5.72(+0.42%)
Jul 15, 2016 1373 1380 1360 1372 0 +4.97(+0.36%)
Jul 14, 2016 1376 1383 1357 1367 0 +15.37(+1.14%)
Jul 13, 2016 1355 1364 1337 1351 0 -2.75(-0.20%)
Jul 12, 2016 1340 1361 1334 1354 0 +31.30(+2.37%)
Jul 11, 2016 1322 1337 1312 1323 0 +9.25(+0.70%)
Jul 08, 2016 1314 1317 1281 1314 0 +33.60(+2.63%)
Jul 07, 2016 1278 1296 1266 1280 0 +5.79(+0.45%)
Jul 06, 2016 1274 1274 1274 1274 0 +3.36(+0.26%)
Jul 05, 2016 1287 1293 1261 1271 0 -28.75(-2.21%)
Jul 01, 2016 1300 1300 1300 1300 0 -4.03(-0.31%)
Jun 30, 2016 1288 1308 1272 1304 0 +18.81(+1.46%)
Jun 29, 2016 1260 1287 1251 1285 0 +39.74(+3.19%)
Jun 28, 2016 1245 1258 1227 1245 0 +21.66(+1.77%)
Jun 27, 2016 1264 1269 1216 1223 0 -64.62(-5.02%)
Jun 24, 2016 1310 1338 1278 1288 0 -106.41(-7.63%)
Jun 23, 2016 1383 1399 1375 1394 0 +30.35(+2.23%)
Jun 22, 2016 1364 1379 1358 1364 0 +2.12(+0.16%)
Jun 21, 2016 1366 1375 1352 1362 0 +2.02(+0.15%)
Jun 20, 2016 1362 1383 1356 1360 0 +17.09(+1.27%)
Jun 17, 2016 1333 1355 1326 1343 0 +10.36(+0.78%)
Jun 16, 2016 1319 1335 1304 1332 0 -0.84(-0.06%)
Jun 15, 2016 1337 1353 1326 1333 0 +4.10(+0.31%)
Jun 14, 2016 1348 1357 1322 1329 0 -23.24(-1.72%)
Jun 13, 2016 1364 1379 1350 1352 0 -24.02(-1.75%)
Jun 10, 2016 1384 1390 1368 1376 0 -24.57(-1.75%)
Jun 09, 2016 1409 1416 1390 1401 0 -16.43(-1.16%)
Jun 08, 2016 1420 1432 1408 1417 0 -1.85(-0.13%)
Jun 07, 2016 1428 1435 1413 1419 0 -7.99(-0.56%)
Jun 06, 2016 1418 1439 1411 1427 0 +13.13(+0.93%)
Jun 03, 2016 1411 1420 1392 1414 0 -12.22(-0.86%)
Jun 02, 2016 1422 1430 1411 1426 0 -8.91(-0.62%)
Jun 01, 2016 1429 1441 1413 1435 0 -3.11(-0.22%)
May 31, 2016 1448 1454 1428 1438 0 -5.62(-0.39%)
May 27, 2016 1444 1444 1444 1444 0 +14.98(+1.05%)
May 26, 2016 1439 1444 1425 1429 0 -10.77(-0.75%)
May 25, 2016 1430 1450 1422 1440 0 +17.96(+1.26%)
May 24, 2016 1395 1428 1390 1422 0 +37.63(+2.72%)
May 23, 2016 1381 1393 1375 1384 0 +0.13(+0.01%)
May 20, 2016 1370 1393 1367 1384 0 +21.76(+1.60%)
May 19, 2016 1371 1380 1345 1362 0 -18.69(-1.35%)
May 18, 2016 1363 1393 1354 1381 0 +14.00(+1.02%)
May 17, 2016 1367 1386 1356 1367 0 -5.16(-0.38%)
May 16, 2016 1361 1383 1357 1372 0 +13.48(+0.99%)
May 13, 2016 1380 1396 1350 1359 0 -25.92(-1.87%)
May 12, 2016 1392 1403 1369 1385 0 +0.59(+0.04%)
May 11, 2016 1394 1406 1380 1384 0 -17.91(-1.28%)
May 10, 2016 1385 1407 1380 1402 0 +25.60(+1.86%)
May 09, 2016 1379 1386 1367 1376 0 -4.28(-0.31%)
May 06, 2016 1364 1385 1358 1381 0 +6.46(+0.47%)
May 05, 2016 1382 1391 1364 1374 0 -3.94(-0.29%)
May 04, 2016 1377 1396 1362 1378 0 -12.58(-0.90%)
May 03, 2016 1405 1408 1371 1391 0 -33.17(-2.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.